40,020€
-0,07%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 40,03 | 40,05 | 39,90 | 40,01 | 0,00% | - |
| 23.04.2024 | 39,26 | 40,56 | 39,14 | 40,01 | 1,72% | - |
| 22.04.2024 | 38,65 | 39,39 | 38,30 | 39,34 | 2,18% | - |
| 19.04.2024 | 37,99 | 39,08 | 37,50 | 38,50 | 0,43% | - |
| 18.04.2024 | 38,18 | 38,59 | 37,71 | 38,33 | 0,95% | - |
| 17.04.2024 | 38,23 | 38,68 | 37,93 | 37,97 | -0,58% | - |
| 16.04.2024 | 38,38 | 38,62 | 37,87 | 38,19 | -0,43% | - |
| 15.04.2024 | 39,36 | 39,70 | 38,24 | 38,36 | -1,94% | - |
| 12.04.2024 | 39,74 | 39,98 | 38,82 | 39,12 | -1,30% | - |
| 11.04.2024 | 38,63 | 40,01 | 38,50 | 39,63 | 2,51% | 88,00 |
| 10.04.2024 | 40,81 | 40,90 | 38,41 | 38,66 | -5,19% | - |
| 09.04.2024 | 40,30 | 41,07 | 40,23 | 40,78 | 1,08% | - |
| 08.04.2024 | 40,12 | 41,67 | 40,05 | 40,34 | 0,52% | - |
| 05.04.2024 | 40,53 | 40,88 | 39,80 | 40,13 | -0,61% | - |
| 04.04.2024 | 39,90 | 40,96 | 39,85 | 40,38 | 1,17% | - |
| 03.04.2024 | 40,53 | 41,22 | 39,63 | 39,91 | -1,47% | - |
| 02.04.2024 | 42,17 | 42,20 | 39,33 | 40,51 | 4,94% | - |
| 28.03.2024 | 42,57 | 43,05 | 38,60 | 38,60 | -9,28% | - |
| 27.03.2024 | 42,59 | 43,60 | 42,46 | 42,55 | -5,88% | - |
| 26.03.2024 | 43,75 | 45,21 | 41,91 | 45,21 | 1,45% | - |
| 25.03.2024 | 42,80 | 51,04 | 42,67 | 44,57 | -9,37% | - |
| 22.03.2024 | 44,65 | 49,17 | 42,67 | 49,17 | 0,50% | - |
| 21.03.2024 | 43,52 | 48,93 | 43,25 | 48,93 | 4,66% | 50,00 |
| 20.03.2024 | 42,34 | 48,16 | 42,18 | 46,75 | 5,16% | - |
| 19.03.2024 | 43,61 | 44,48 | 42,33 | 44,45 | -1,94% | - |
| 18.03.2024 | 44,76 | 49,44 | 43,54 | 45,33 | -3,47% | - |
| 15.03.2024 | 45,13 | 48,71 | 44,24 | 46,96 | 3,73% | - |
| 14.03.2024 | 47,07 | 49,33 | 44,49 | 45,27 | -3,68% | - |
| 13.03.2024 | 46,23 | 49,77 | 44,48 | 47,00 | 1,82% | - |
| 12.03.2024 | 45,96 | 49,74 | 45,03 | 46,16 | 0,57% | - |
| 11.03.2024 | 46,04 | 49,31 | 44,41 | 45,90 | -0,48% | - |
| 08.03.2024 | 47,41 | 49,67 | 46,12 | 46,12 | -2,58% | - |
| 07.03.2024 | 45,69 | 47,52 | 45,60 | 47,34 | 3,09% | - |
| 06.03.2024 | 46,26 | 47,05 | 44,95 | 45,92 | -1,35% | - |
| 05.03.2024 | 45,37 | 46,66 | 44,71 | 46,55 | 2,06% | 720,00 |
| 04.03.2024 | 46,06 | 46,83 | 45,50 | 45,61 | -1,38% | - |
| 01.03.2024 | 45,21 | 46,42 | 44,25 | 46,25 | 2,50% | - |
| 29.02.2024 | 43,68 | 45,33 | 43,18 | 45,12 | 3,70% | 117,00 |
| 28.02.2024 | 43,56 | 43,67 | 42,64 | 43,51 | -0,23% | - |
| 27.02.2024 | 42,72 | 43,77 | 42,48 | 43,61 | 1,80% | - |
| 26.02.2024 | 43,05 | 44,30 | 42,77 | 42,84 | -0,93% | - |
| 23.02.2024 | 41,28 | 43,43 | 41,03 | 43,24 | 4,72% | - |
| 22.02.2024 | 40,81 | 41,47 | 39,57 | 41,29 | 1,67% | - |
| 21.02.2024 | 41,19 | 41,60 | 34,31 | 40,61 | -1,34% | 898,00 |
| 20.02.2024 | 41,62 | 41,82 | 40,51 | 41,16 | -1,34% | - |
| 19.02.2024 | 41,88 | 41,92 | 41,71 | 41,72 | -0,64% | - |
| 16.02.2024 | 44,30 | 44,38 | 41,85 | 41,99 | -5,34% | - |
| 15.02.2024 | 43,91 | 45,09 | 43,58 | 44,36 | 1,49% | - |
| 14.02.2024 | 41,69 | 43,79 | 41,66 | 43,71 | 5,07% | - |
| 13.02.2024 | 44,86 | 44,91 | 41,16 | 41,60 | -7,33% | - |
| 12.02.2024 | 42,84 | 45,81 | 42,77 | 44,89 | 4,47% | - |
| 09.02.2024 | 41,03 | 43,05 | 40,94 | 42,97 | 4,63% | 200,00 |
| 08.02.2024 | 40,57 | 41,38 | 40,37 | 41,07 | 0,88% | - |
| 07.02.2024 | 41,79 | 41,90 | 40,63 | 40,71 | -2,61% | 200,00 |
| 06.02.2024 | 41,41 | 42,26 | 40,96 | 41,80 | 1,09% | - |
| 05.02.2024 | 44,23 | 44,40 | 41,30 | 41,35 | -6,47% | - |
| 02.02.2024 | 43,62 | 44,54 | 42,95 | 44,21 | 1,45% | - |
| 01.02.2024 | 43,71 | 44,32 | 43,19 | 43,58 | -3,75% | - |
| 31.01.2024 | 45,54 | 45,73 | 43,24 | 45,28 | -0,04% | - |
| 30.01.2024 | 44,64 | 45,59 | 44,50 | 45,30 | 1,59% | - |
| 29.01.2024 | 43,10 | 44,66 | 43,07 | 44,59 | 3,55% | - |
| 26.01.2024 | 44,31 | 44,82 | 42,93 | 43,06 | -2,82% | - |
| 25.01.2024 | 43,84 | 44,86 | 43,84 | 44,31 | 0,64% | - |
| 24.01.2024 | 46,15 | 46,40 | 43,87 | 44,03 | -4,28% | - |
| 23.01.2024 | 46,02 | 47,54 | 45,81 | 46,00 | -0,02% | - |
| 22.01.2024 | 45,91 | 47,33 | 45,72 | 46,01 | 0,39% | - |
| 19.01.2024 | 44,64 | 46,06 | 44,51 | 45,83 | 2,53% | - |
| 18.01.2024 | 44,15 | 44,75 | 43,93 | 44,70 | 1,11% | 70,00 |
| 17.01.2024 | 43,85 | 44,37 | 43,06 | 44,21 | 0,09% | 50,00 |
| 16.01.2024 | 44,38 | 44,68 | 43,90 | 44,17 | -0,85% | - |
| 15.01.2024 | 44,60 | 44,61 | 44,27 | 44,55 | 0,00% | - |
| 12.01.2024 | 44,41 | 45,43 | 44,22 | 44,55 | 0,22% | - |
| 11.01.2024 | 44,50 | 44,92 | 43,67 | 44,45 | -0,40% | 150,00 |
| 10.01.2024 | 44,12 | 45,07 | 43,77 | 44,63 | 0,95% | - |
| 09.01.2024 | 44,63 | 45,02 | 43,99 | 44,21 | -1,36% | - |
| 08.01.2024 | 42,87 | 45,17 | 42,74 | 44,82 | 4,28% | - |
| 05.01.2024 | 42,42 | 43,35 | 42,08 | 42,98 | 1,44% | - |
| 04.01.2024 | 42,26 | 42,52 | 41,57 | 42,37 | 0,45% | - |
| 03.01.2024 | 43,30 | 43,52 | 42,15 | 42,18 | -3,01% | 10,00 |
| 02.01.2024 | 44,29 | 44,34 | 43,12 | 43,49 | -1,25% | 120,00 |
| 29.12.2023 | 44,00 | 44,10 | 43,96 | 44,04 | 0,09% | - |
| 28.12.2023 | 43,79 | 44,24 | 43,47 | 44,00 | 0,62% | - |
| 27.12.2023 | 44,13 | 44,18 | 43,66 | 43,73 | -1,73% | 128,00 |
| 22.12.2023 | 44,69 | 45,33 | 43,84 | 44,50 | -0,85% | - |
| 21.12.2023 | 43,76 | 45,08 | 43,44 | 44,88 | 3,29% | - |
| 20.12.2023 | 43,86 | 44,68 | 43,23 | 43,45 | -1,27% | - |
| 19.12.2023 | 43,44 | 44,44 | 43,32 | 44,01 | 2,11% | - |
| 18.12.2023 | 42,65 | 43,42 | 41,98 | 43,10 | 1,48% | - |
| 15.12.2023 | 42,18 | 42,96 | 41,66 | 42,47 | 0,76% | 100,00 |
| 14.12.2023 | 43,22 | 46,37 | 41,27 | 42,15 | -2,23% | - |
| 13.12.2023 | 41,68 | 43,20 | 40,68 | 43,11 | 3,60% | - |
| 12.12.2023 | 41,62 | 42,03 | 40,96 | 41,61 | 0,19% | - |
| 11.12.2023 | 41,86 | 42,16 | 41,41 | 41,53 | -0,76% | - |
| 08.12.2023 | 42,26 | 42,96 | 41,73 | 41,85 | -0,66% | - |
| 07.12.2023 | 42,07 | 42,70 | 41,84 | 42,13 | -0,07% | - |
| 06.12.2023 | 41,57 | 42,30 | 41,24 | 42,16 | -1,91% | - |
| 05.12.2023 | 43,25 | 43,46 | 41,28 | 42,98 | -1,31% | - |
| 04.12.2023 | 42,04 | 44,16 | 41,87 | 43,55 | 3,62% | - |
| 01.12.2023 | 40,31 | 42,07 | 39,76 | 42,03 | 4,19% | - |
| 30.11.2023 | 40,22 | 41,24 | 40,22 | 40,34 | -0,27% | - |